Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

154.47 +0.20 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.955 4.973 4.897 4.955 321,896 -0.00(-0.04%)
Nov 29, 2004 4.680 4.985 4.680 4.957 109,690 +0.03(+0.59%)
Nov 26, 2004 4.955 4.955 4.926 4.928 14,608 -0.03(-0.55%)
Nov 24, 2004 4.620 5.069 4.620 4.955 123,274 +0.17(+3.63%)
Nov 23, 2004 4.674 4.795 4.612 4.782 146,596 +0.01(+0.21%)
Nov 22, 2004 4.739 4.868 4.672 4.772 64,840 -0.03(-0.53%)
Nov 19, 2004 4.873 4.877 4.624 4.797 174,275 -0.08(-1.60%)
Nov 18, 2004 4.831 4.971 4.731 4.875 129,425 -0.05(-0.95%)
Nov 17, 2004 4.829 4.940 4.821 4.922 241,166 +0.14(+2.85%)
Nov 16, 2004 4.916 4.916 4.786 4.786 97,901 -0.09(-1.80%)
Nov 15, 2004 5.102 5.180 4.873 4.873 465,930 -0.08(-1.65%)
Nov 12, 2004 5.150 5.176 4.733 4.955 138,651 -0.07(-1.36%)
Nov 11, 2004 4.692 5.104 4.643 5.024 696,845 +0.33(+7.11%)
Nov 10, 2004 4.583 4.805 4.559 4.690 281,916 +0.12(+2.52%)
Nov 09, 2004 4.491 4.585 4.472 4.575 253,468 +0.03(+0.60%)
Nov 08, 2004 4.647 4.647 4.497 4.548 106,102 -0.07(-1.48%)
Nov 05, 2004 4.829 4.829 4.600 4.616 184,014 -0.15(-3.24%)
Nov 04, 2004 4.731 4.819 4.676 4.770 72,785 +0.07(+1.46%)
Nov 03, 2004 4.780 4.821 4.651 4.702 297,037 +0.04(+0.88%)
Nov 02, 2004 4.487 4.663 4.487 4.661 430,306 +0.16(+3.64%)
Nov 01, 2004 4.409 4.565 4.409 4.497 389,300 +0.01(+0.13%)
Oct 29, 2004 4.487 4.507 4.390 4.491 549,480 +0.00(+0.09%)
Oct 28, 2004 4.472 4.754 4.306 4.487 430,562 -0.05(-1.16%)
Oct 27, 2004 4.491 4.591 4.403 4.540 393,144 -0.04(-0.98%)
Oct 26, 2004 4.635 4.682 4.538 4.585 125,580 +0.00(+0.00%)
Oct 25, 2004 4.682 4.682 4.475 4.585 280,890 -0.10(-2.08%)
Oct 22, 2004 4.682 4.731 4.241 4.682 445,171 +0.08(+1.69%)
Oct 21, 2004 4.507 4.766 4.487 4.604 356,495 +0.12(+2.61%)
Oct 20, 2004 4.565 4.719 4.263 4.487 629,185 -0.12(-2.54%)
Oct 19, 2004 4.836 4.836 4.530 4.604 619,959 -0.22(-4.61%)
Oct 18, 2004 4.819 4.827 4.731 4.827 139,676 +0.01(+0.16%)
Oct 15, 2004 4.729 4.819 4.643 4.819 770,655 +0.14(+3.09%)
Oct 14, 2004 4.780 4.877 4.643 4.674 220,663 -0.11(-2.28%)
Oct 13, 2004 4.854 5.033 4.731 4.784 590,229 -0.09(-1.88%)
Oct 12, 2004 4.614 4.938 4.448 4.875 1,277,592 +0.19(+4.12%)
Oct 11, 2004 4.522 4.852 4.464 4.682 1,037,707 +0.20(+4.35%)
Oct 08, 2004 4.390 4.487 4.390 4.487 447,477 +0.12(+2.68%)
Oct 07, 2004 4.341 4.409 4.234 4.370 1,693,034 -0.02(-0.45%)
Oct 06, 2004 4.315 4.427 4.195 4.390 2,612,080 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.